Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 4.701 4.747 4.646 4.655 172,579 -0.06(-1.36%)
Aug 30, 2022 4.875 4.875 4.637 4.719 167,205 -0.13(-2.65%)
Aug 29, 2022 4.820 4.939 4.761 4.848 201,391 -0.05(-1.12%)
Aug 26, 2022 5.214 5.223 4.884 4.903 210,559 -0.31(-5.98%)
Aug 25, 2022 5.049 5.214 5.040 5.214 258,099 +0.16(+3.08%)
Aug 24, 2022 4.875 5.068 4.848 5.058 137,850 +0.16(+3.18%)
Aug 23, 2022 4.921 4.958 4.823 4.903 255,111 -0.04(-0.74%)
Aug 22, 2022 5.205 5.233 4.921 4.939 273,310 -0.38(-7.07%)
Aug 19, 2022 5.315 5.411 5.288 5.315 294,015 -0.09(-1.69%)
Aug 18, 2022 5.361 5.448 5.269 5.407 244,035 +0.04(+0.68%)
Aug 17, 2022 5.361 5.443 5.306 5.370 299,741 -0.08(-1.51%)
Aug 16, 2022 5.242 5.526 5.242 5.453 268,080 +0.21(+4.02%)
Aug 15, 2022 5.214 5.333 5.164 5.242 228,389 -0.05(-0.87%)
Aug 12, 2022 5.187 5.306 5.123 5.288 232,072 +0.17(+3.40%)
Aug 11, 2022 5.132 5.196 5.068 5.113 254,221 +0.05(+0.90%)
Aug 10, 2022 4.875 5.095 4.866 5.068 248,624 +0.29(+6.14%)
Aug 09, 2022 4.774 4.802 4.738 4.774 188,457 -0.03(-0.57%)
Aug 08, 2022 4.802 4.930 4.738 4.802 268,294 +0.06(+1.35%)
Aug 05, 2022 4.811 4.875 4.664 4.738 224,342 -0.12(-2.45%)
Aug 04, 2022 4.994 4.994 4.692 4.857 470,261 -0.01(-0.19%)
Aug 03, 2022 4.793 4.967 4.777 4.866 188,487 +0.12(+2.51%)
Aug 02, 2022 4.811 4.857 4.729 4.747 218,378 -0.07(-1.52%)
Aug 01, 2022 4.994 4.994 4.820 4.820 239,758 -0.09(-1.87%)
Jul 29, 2022 4.829 4.950 4.664 4.912 322,014 +0.12(+2.49%)
Jul 28, 2022 4.820 4.866 4.701 4.793 116,349 -0.04(-0.76%)
Jul 27, 2022 4.628 4.829 4.619 4.829 143,128 +0.20(+4.36%)
Jul 26, 2022 4.628 4.701 4.591 4.628 151,689 -0.05(-1.17%)
Jul 25, 2022 4.646 4.692 4.600 4.683 131,848 +0.05(+0.99%)
Jul 22, 2022 4.674 4.701 4.564 4.637 167,256 -0.02(-0.39%)
Jul 21, 2022 4.683 4.683 4.490 4.655 247,243 +0.03(+0.59%)
Jul 20, 2022 4.454 4.756 4.445 4.628 259,271 +0.17(+3.91%)
Jul 19, 2022 4.234 4.454 4.234 4.454 261,887 +0.26(+6.11%)
Jul 18, 2022 4.261 4.325 4.179 4.197 82,871 +0.00(+0.00%)
Jul 15, 2022 4.160 4.261 4.087 4.197 155,503 +0.14(+3.39%)
Jul 14, 2022 4.050 4.133 4.041 4.060 199,462 -0.05(-1.12%)
Jul 13, 2022 3.940 4.105 3.940 4.105 210,273 +0.12(+2.99%)
Jul 12, 2022 4.023 4.069 3.931 3.986 234,220 -0.05(-1.14%)
Jul 11, 2022 4.151 4.225 3.986 4.032 137,475 -0.18(-4.35%)
Jul 08, 2022 4.188 4.270 4.179 4.215 197,436 -0.03(-0.65%)
Jul 07, 2022 4.050 4.275 4.050 4.243 213,005 +0.22(+5.47%)
Jul 06, 2022 4.087 4.124 3.977 4.023 139,653 -0.06(-1.57%)
Jul 05, 2022 4.096 4.151 3.985 4.087 274,711 -0.09(-2.19%)
Jul 01, 2022 4.133 4.261 4.069 4.179 253,037 +0.00(+0.00%)
Jun 30, 2022 4.160 4.270 4.110 4.179 264,159 -0.04(-0.87%)
Jun 29, 2022 4.298 4.298 4.151 4.215 209,408 -0.07(-1.71%)
Jun 28, 2022 4.289 4.390 4.257 4.289 378,686 +0.01(+0.21%)
Jun 27, 2022 4.399 4.435 4.252 4.280 333,613 -0.06(-1.48%)
Jun 24, 2022 4.280 4.399 4.179 4.344 1,403,759 +0.12(+2.82%)
Jun 23, 2022 4.270 4.316 4.115 4.225 275,947 -0.07(-1.71%)
Jun 22, 2022 4.280 4.362 4.280 4.298 230,178 -0.01(-0.21%)
Jun 21, 2022 4.289 4.390 4.266 4.307 265,056 +0.02(+0.43%)
Jun 17, 2022 4.335 4.481 4.270 4.289 677,924 -0.03(-0.64%)
Jun 16, 2022 4.408 4.408 4.234 4.316 297,145 -0.16(-3.48%)
Jun 15, 2022 4.344 4.545 4.344 4.472 264,137 +0.12(+2.85%)
Jun 14, 2022 4.394 4.436 4.271 4.348 384,886 -0.08(-1.85%)
Jun 13, 2022 4.558 4.558 4.357 4.430 314,596 -0.15(-3.19%)
Jun 10, 2022 4.604 4.640 4.412 4.576 361,773 -0.09(-1.95%)
Jun 09, 2022 4.695 4.695 4.613 4.667 233,895 -0.04(-0.78%)
Jun 08, 2022 4.749 4.786 4.631 4.704 249,916 -0.08(-1.71%)
Jun 07, 2022 4.649 4.813 4.640 4.786 169,823 +0.07(+1.55%)
Jun 06, 2022 4.813 4.822 4.640 4.713 221,510 -0.05(-0.96%)
Jun 03, 2022 4.740 4.772 4.667 4.758 168,630 +0.02(+0.38%)
Jun 02, 2022 4.640 4.772 4.622 4.740 233,893 +0.07(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.